Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 38.04 | 39.88 | 37.99 | 39.5 | 39.5 | +1.75 (+4.64%) | 3,630,360 |
13 Nov 2023 | CNY | 36.98 | 37.77 | 36.78 | 37.75 | 37.75 | +0.97 (+2.64%) | 1,753,960 |
10 Nov 2023 | CNY | 37.24 | 37.49 | 36.3 | 36.78 | 36.78 | -0.71 (-1.89%) | 1,752,000 |
9 Nov 2023 | CNY | 37.35 | 38.86 | 37.2 | 37.49 | 37.49 | -0.5 (-1.32%) | 2,899,810 |
8 Nov 2023 | CNY | 39.6 | 39.73 | 37 | 37.99 | 37.99 | -2.05 (-5.12%) | 4,376,210 |
7 Nov 2023 | CNY | 38.84 | 40.1 | 38.2 | 40.04 | 40.04 | +1.9 (+4.98%) | 3,553,700 |
6 Nov 2023 | CNY | 36.58 | 38.2 | 36.4 | 38.14 | 38.14 | +1.47 (+4.01%) | 2,659,380 |
3 Nov 2023 | CNY | 36.71 | 37.3 | 36.08 | 36.67 | 36.67 | -0.85 (-2.27%) | 2,325,340 |
2 Nov 2023 | CNY | 36.91 | 39.5 | 36.72 | 37.52 | 37.52 | +0.67 (+1.82%) | 2,975,000 |
1 Nov 2023 | CNY | 36.6 | 37.36 | 36.41 | 36.85 | 36.85 | -0.35 (-0.94%) | 1,447,930 |
31 Oct 2023 | CNY | 36.03 | 37.9 | 36.03 | 37.2 | 37.2 | +0.73 (+2.00%) | 2,066,430 |
30 Oct 2023 | CNY | 35.36 | 38.03 | 35.36 | 36.47 | 36.47 | +0.61 (+1.70%) | 2,051,800 |
27 Oct 2023 | CNY | 35.74 | 37.2 | 35.2 | 35.86 | 35.86 | -0.1 (-0.28%) | 2,355,390 |
26 Oct 2023 | CNY | 37.26 | 38.6 | 35.59 | 35.96 | 35.96 | -3.12 (-7.98%) | 3,653,810 |
25 Oct 2023 | CNY | 40.5 | 41.4 | 38.6 | 39.08 | 39.08 | +1.18 (+3.11%) | 4,007,380 |
24 Oct 2023 | CNY | 36 | 37.92 | 35.67 | 37.9 | 37.9 | +1.83 (+5.07%) | 1,891,300 |
23 Oct 2023 | CNY | 36.84 | 36.84 | 34.87 | 36.07 | 36.07 | -1.95 (-5.13%) | 2,582,280 |
20 Oct 2023 | CNY | 36.92 | 40.4 | 36.62 | 38.02 | 38.02 | +1.11 (+3.01%) | 3,602,020 |
19 Oct 2023 | CNY | 36.8 | 38.41 | 36.71 | 36.91 | 36.91 | -0.15 (-0.40%) | 1,291,800 |
18 Oct 2023 | CNY | 37.61 | 37.64 | 36.75 | 37.06 | 37.06 | -0.71 (-1.88%) | 791,100 |
17 Oct 2023 | CNY | 37.79 | 37.96 | 37.2 | 37.77 | 37.77 | +0.16 (+0.43%) | 797,400 |
16 Oct 2023 | CNY | 37.84 | 38.2 | 37.25 | 37.61 | 37.61 | -0.03 (-0.08%) | 758,000 |
13 Oct 2023 | CNY | 38.48 | 38.54 | 37.52 | 37.64 | 37.64 | -0.88 (-2.28%) | 1,208,180 |
12 Oct 2023 | CNY | 39.01 | 39.56 | 38.04 | 38.52 | 38.52 | -0.27 (-0.70%) | 1,386,190 |
11 Oct 2023 | CNY | 38.65 | 38.91 | 38.18 | 38.79 | 38.79 | +0.48 (+1.25%) | 967,260 |
10 Oct 2023 | CNY | 38.88 | 39.06 | 38 | 38.31 | 38.31 | -0.17 (-0.44%) | 917,700 |
9 Oct 2023 | CNY | 39.5 | 39.56 | 38.31 | 38.48 | 38.48 | -0.54 (-1.38%) | 1,026,320 |
28 Sep 2023 | CNY | 39.5 | 40.18 | 39 | 39.02 | 39.02 | -0.48 (-1.22%) | 1,113,140 |
27 Sep 2023 | CNY | 39.67 | 39.99 | 39.11 | 39.5 | 39.5 | +0.26 (+0.66%) | 1,168,100 |
26 Sep 2023 | CNY | 39.04 | 39.6 | 38.68 | 39.24 | 39.24 | 0.0 (0.0%) | 1,021,400 |